Shenzhen CDL Precision (300686)

300686
🏛️ China →
15.39
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 13.40 13.40 12.95 13.30 1,112.6K
09:35 13.29 13.79 13.26 13.79 2,017.3K
09:40 13.80 13.95 13.66 13.76 1,993.8K
09:45 13.80 13.80 13.59 13.59 755.6K
09:50 13.58 13.74 13.56 13.63 581.1K
09:55 13.63 13.69 13.53 13.67 503.2K
10:00 13.68 13.90 13.67 13.90 1,173.7K
10:05 13.90 13.94 13.79 13.88 1,410.6K
10:10 13.89 13.89 13.78 13.84 576.6K
10:15 13.84 14.09 13.83 14.09 1,849.5K
10:20 14.10 14.10 13.89 14.10 1,536.1K
10:25 14.10 14.22 14.05 14.05 1,660.5K
10:30 14.05 14.09 14.00 14.06 886.9K
10:35 14.07 14.15 14.07 14.13 922.0K
10:40 14.14 14.14 14.04 14.08 481.4K
10:45 14.10 14.39 14.10 14.30 1,977.2K
10:50 14.30 14.44 14.27 14.33 1,321.9K
10:55 14.34 14.38 14.25 14.37 659.4K
11:00 14.33 14.36 14.29 14.34 418.2K
11:05 14.33 14.33 14.24 14.26 281.4K
11:10 14.25 14.31 14.23 14.28 323.5K
11:15 14.25 14.32 14.17 14.30 706.7K
11:20 14.30 14.32 14.24 14.26 194.7K
11:25 14.26 14.43 14.26 14.43 629.9K
11:30 14.43 14.43 14.43 14.43 5.5K
13:00 14.43 14.46 14.30 14.34 964.7K
13:05 14.33 14.33 14.28 14.32 448.7K
13:10 14.33 14.41 14.30 14.32 360.2K
13:15 14.32 14.38 14.30 14.32 343.3K
13:20 14.32 14.33 14.25 14.32 415.2K
13:25 14.32 14.35 14.26 14.34 299.9K
13:30 14.33 14.33 14.29 14.30 215.6K
13:35 14.29 14.33 14.28 14.28 178.6K
13:40 14.28 14.30 14.26 14.26 218.3K
13:45 14.27 14.30 14.25 14.28 172.8K
13:50 14.28 14.29 14.25 14.27 303.1K
13:55 14.26 14.28 14.21 14.27 377.0K
14:00 14.27 14.30 14.26 14.30 330.8K
14:05 14.30 14.34 14.27 14.34 408.0K
14:10 14.33 14.34 14.27 14.29 193.0K
14:15 14.28 14.31 14.28 14.30 204.9K
14:20 14.29 14.30 14.25 14.27 183.1K
14:25 14.27 14.32 14.25 14.32 552.8K
14:30 14.32 14.35 14.31 14.34 414.9K
14:35 14.33 14.34 14.31 14.31 388.7K
14:40 14.31 14.32 14.28 14.30 518.0K
14:45 14.31 14.31 14.28 14.29 691.0K
14:50 14.30 14.30 14.28 14.30 899.2K
14:55 14.30 14.31 14.26 14.29 453.1K
15:40 14.29 14.29 14.29 14.29 241.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 15.52 15.74 15.23 15.39 18.1M
2025-09-26 15.99 16.20 15.35 15.59 28.2M
2025-09-25 14.28 17.00 14.11 16.10 48.7M
2025-09-24 13.24 14.47 12.94 14.29 33.8M
2025-09-23 13.55 13.79 13.11 13.39 16.6M
2025-09-22 13.20 13.70 13.10 13.66 19.7M
2025-09-19 13.25 13.49 12.90 13.03 17.0M
2025-09-18 13.25 14.44 13.20 13.45 27.8M
2025-09-17 13.22 13.60 13.19 13.38 19.0M
2025-09-16 13.20 13.30 12.95 13.22 16.8M
2025-09-15 12.60 13.40 12.45 13.34 27.0M
2025-09-12 12.84 12.86 12.56 12.64 9.9M
2025-09-11 12.85 12.85 12.30 12.80 15.6M
2025-09-10 12.76 13.10 12.64 12.88 15.6M
2025-09-09 12.59 13.28 12.47 12.98 22.2M
2025-09-08 12.08 12.88 11.98 12.74 20.4M
2025-09-05 11.94 12.08 11.80 12.08 11.4M
2025-09-04 12.09 12.39 11.62 11.84 12.7M
2025-09-03 12.24 12.28 11.84 11.96 13.7M
2025-09-02 12.71 12.85 11.91 12.19 17.9M
2025-09-01 12.45 12.93 12.39 12.77 15.9M
2025-08-29 13.30 13.30 12.68 12.71 21.7M
2025-08-28 13.28 13.51 12.82 13.35 27.7M
2025-08-27 13.69 13.88 13.06 13.53 46.6M
2025-08-26 12.72 14.45 12.35 14.13 62.5M
2025-08-25 13.00 13.24 12.72 13.07 41.5M
2025-08-22 12.88 13.45 12.71 13.34 54.6M
2025-08-21 14.50 15.22 13.14 13.71 86.5M
2025-08-20 11.14 13.37 10.99 13.37 47.2M
2025-08-19 10.92 11.23 10.77 11.14 8.5M
2025-08-18 10.93 11.04 10.86 10.89 6.6M
2025-08-15 10.72 10.92 10.70 10.88 5.2M
2025-08-14 11.05 11.06 10.70 10.72 8.1M
2025-08-13 11.11 11.11 10.92 11.02 6.9M
2025-08-12 11.27 11.27 10.99 11.06 7.2M
2025-08-11 11.08 11.28 11.00 11.17 8.5M
2025-08-08 11.20 11.20 10.94 11.06 8.5M
2025-08-07 11.14 11.43 11.09 11.14 12.8M
2025-08-06 11.21 11.29 10.92 11.14 13.3M
2025-08-05 11.03 11.27 10.89 11.09 18.9M
2025-08-04 10.35 11.68 10.30 10.91 22.9M
2025-08-01 10.25 10.44 10.00 10.36 6.0M
2025-07-31 10.37 10.56 10.19 10.27 7.1M
2025-07-30 10.50 10.60 10.27 10.32 8.1M
2025-07-29 10.66 11.11 10.40 10.51 12.7M
2025-07-28 10.23 10.83 10.20 10.66 14.8M
2025-07-25 10.02 10.26 9.92 10.18 6.1M
2025-07-24 9.98 10.05 9.89 9.99 4.0M
2025-07-23 10.02 10.17 9.88 9.95 4.7M
2025-07-22 10.21 10.29 10.00 10.07 5.0M
2025-07-21 10.00 10.24 9.91 10.20 6.2M
2025-07-18 10.12 10.13 9.84 9.94 4.9M
2025-07-17 9.83 10.07 9.80 10.03 5.4M
2025-07-16 9.89 9.98 9.77 9.83 3.4M
2025-07-15 10.04 10.07 9.75 9.88 4.1M
2025-07-14 9.90 10.06 9.89 10.04 3.9M
2025-07-11 9.98 9.98 9.81 9.89 3.7M
2025-07-10 10.00 10.03 9.82 9.92 4.3M
2025-07-09 10.04 10.09 9.91 9.96 4.3M
2025-07-08 10.03 10.13 9.90 10.05 5.8M
2025-07-07 9.90 10.04 9.84 9.93 4.5M
2025-07-04 10.08 10.12 9.88 10.00 5.9M
2025-07-03 9.88 10.19 9.86 10.16 8.6M
2025-07-02 9.90 10.00 9.64 9.94 6.6M
2025-07-01 9.96 10.04 9.78 9.93 6.5M
2025-06-30 9.90 10.09 9.82 9.99 8.4M
2025-06-27 9.74 9.86 9.65 9.74 7.6M
2025-06-26 9.48 9.88 9.48 9.68 9.6M
2025-06-25 9.58 9.58 9.36 9.47 5.8M
2025-06-24 9.38 9.53 9.34 9.52 5.5M
2025-06-23 9.14 9.38 9.13 9.38 5.5M
2025-06-20 9.39 9.45 9.21 9.25 5.2M
2025-06-19 9.38 9.49 9.20 9.26 7.0M
2025-06-18 9.13 9.51 9.04 9.41 7.5M
2025-06-17 9.17 9.28 9.08 9.17 3.8M
2025-06-16 8.86 9.22 8.80 9.11 4.4M
2025-06-13 9.11 9.19 8.88 8.94 4.2M
2025-06-12 9.12 9.24 9.04 9.15 2.9M
2025-06-11 9.14 9.29 9.09 9.12 3.3M
2025-06-10 9.32 9.32 9.02 9.14 5.1M
2025-06-09 9.31 9.33 9.15 9.21 3.9M
2025-06-06 9.17 9.25 9.09 9.23 4.7M
2025-06-05 8.94 9.20 8.89 9.16 4.9M
2025-06-04 8.82 9.03 8.77 9.00 4.9M
2025-06-03 8.64 8.87 8.64 8.73 4.1M
2025-05-30 8.85 8.91 8.60 8.68 4.9M
2025-05-29 8.68 8.88 8.67 8.87 4.1M
2025-05-28 8.75 8.86 8.62 8.66 3.0M
2025-05-27 8.79 8.83 8.62 8.77 3.3M
2025-05-26 8.61 8.82 8.58 8.74 3.1M
2025-05-23 8.71 8.85 8.63 8.65 3.7M
2025-05-22 8.85 8.97 8.70 8.77 3.6M
2025-05-21 9.05 9.05 8.75 8.85 4.5M
2025-05-20 8.90 9.06 8.80 9.06 4.9M
2025-05-19 8.84 8.97 8.69 8.88 4.4M
2025-05-16 8.67 8.86 8.67 8.81 4.0M
2025-05-15 8.73 8.94 8.67 8.74 7.6M
2025-05-14 8.90 8.97 8.68 8.77 5.6M
2025-05-13 9.01 9.24 8.74 8.83 5.7M
2025-05-12 8.87 8.94 8.76 8.93 4.3M
2025-05-09 8.95 9.05 8.71 8.75 7.2M
2025-05-08 8.60 8.99 8.54 8.96 6.7M
2025-05-07 8.84 8.84 8.55 8.67 6.2M
2025-05-06 8.37 8.58 8.27 8.56 6.8M
2025-04-30 8.28 8.31 8.18 8.25 4.6M
2025-04-29 8.00 8.35 8.00 8.21 6.1M
2025-04-28 7.88 8.20 7.81 8.11 8.1M
2025-04-25 7.77 8.00 7.65 7.93 5.9M
2025-04-24 7.85 7.90 7.66 7.75 6.0M
2025-04-23 7.64 8.09 7.64 7.89 8.3M
2025-04-22 7.66 7.66 7.52 7.63 5.1M
2025-04-21 7.64 7.66 7.53 7.61 6.0M
2025-04-18 7.51 7.70 7.44 7.62 5.1M
2025-04-17 7.60 7.65 7.51 7.56 4.8M
2025-04-16 7.70 7.77 7.41 7.52 7.2M
2025-04-15 7.84 7.93 7.67 7.78 7.0M
2025-04-14 7.92 8.00 7.68 7.73 10.8M
2025-04-11 7.55 7.90 7.50 7.65 17.5M
2025-04-10 7.30 8.53 7.30 7.87 22.3M
2025-04-09 6.65 7.18 6.15 7.13 9.8M
2025-04-08 6.61 7.13 6.61 6.78 8.7M
2025-04-07 7.77 7.77 6.58 6.60 9.6M
2025-04-03 8.19 8.34 8.10 8.22 3.9M
2025-04-02 8.33 8.43 8.25 8.29 3.2M
2025-04-01 8.22 8.54 8.22 8.33 5.0M
2025-03-31 8.31 8.31 8.05 8.21 5.2M
2025-03-28 8.59 8.63 8.26 8.27 6.0M
2025-03-27 8.56 8.66 8.26 8.59 7.7M
2025-03-26 8.25 8.59 8.24 8.46 6.3M
2025-03-25 8.52 8.52 8.16 8.29 7.4M
2025-03-24 9.00 9.08 8.20 8.44 10.3M
2025-03-21 9.19 9.27 8.97 9.01 7.6M
2025-03-20 9.35 9.47 9.24 9.27 5.9M
2025-03-19 9.53 9.56 9.28 9.35 7.6M
2025-03-18 9.63 9.64 9.45 9.59 11.5M
2025-03-17 9.35 9.84 9.22 9.65 17.0M
2025-03-14 9.19 9.35 9.03 9.33 6.1M
2025-03-13 9.35 9.45 9.00 9.17 5.7M
2025-03-12 9.24 9.42 9.15 9.35 6.5M
2025-03-11 9.05 9.26 9.03 9.22 4.4M
2025-03-10 9.23 9.35 9.15 9.23 6.0M
2025-03-07 9.35 9.36 9.08 9.14 5.3M
2025-03-06 9.14 9.42 9.14 9.35 5.9M
2025-03-05 9.10 9.13 8.86 9.11 5.6M
2025-03-04 8.99 9.16 8.93 9.13 5.4M
2025-03-03 9.08 9.23 8.92 9.00 5.6M
2025-02-28 9.46 9.48 8.91 8.98 7.8M
2025-02-27 9.59 9.63 9.25 9.43 7.5M
2025-02-26 9.55 9.65 9.46 9.57 7.9M
2025-02-25 9.36 9.60 9.23 9.50 8.6M
2025-02-24 9.49 9.49 9.22 9.39 7.4M
2025-02-21 9.50 9.54 9.32 9.47 8.2M
2025-02-20 9.20 9.59 9.17 9.56 11.1M
2025-02-19 8.91 9.15 8.91 9.15 4.9M
2025-02-18 9.26 9.37 8.82 8.91 7.1M
2025-02-17 9.26 9.39 9.20 9.30 7.4M
2025-02-14 9.29 9.39 9.18 9.26 4.6M
2025-02-13 9.49 9.60 9.25 9.29 5.0M
2025-02-12 9.29 9.55 9.29 9.47 7.8M
2025-02-11 9.38 9.63 9.33 9.46 8.9M
2025-02-10 9.20 9.36 9.14 9.34 5.1M
2025-02-07 9.20 9.37 9.06 9.19 7.1M
2025-02-06 8.80 9.28 8.72 9.19 7.1M
2025-02-05 8.77 8.85 8.60 8.80 4.9M
2025-01-27 8.69 8.78 8.51 8.55 4.4M
2025-01-24 8.53 8.66 8.37 8.63 4.9M
2025-01-23 8.75 8.85 8.50 8.50 6.2M
2025-01-22 8.69 8.82 8.59 8.65 5.3M
2025-01-21 8.90 8.97 8.65 8.80 5.1M
2025-01-20 8.65 8.88 8.55 8.86 6.7M
2025-01-17 8.60 8.68 8.48 8.57 5.0M
2025-01-16 8.58 8.78 8.50 8.62 7.4M
2025-01-15 8.63 8.71 8.46 8.50 5.3M
2025-01-14 8.29 8.60 8.20 8.60 6.6M
2025-01-13 7.90 8.19 7.56 8.16 7.4M
2025-01-10 8.40 8.52 7.94 7.95 6.0M
2025-01-09 8.29 8.51 8.28 8.42 6.1M
2025-01-08 8.37 8.45 7.96 8.28 7.3M
2025-01-07 8.14 8.36 8.05 8.36 6.5M
2025-01-06 8.06 8.15 7.51 8.03 7.1M
2025-01-03 8.54 8.66 7.97 8.00 7.4M
2025-01-02 8.71 8.90 8.36 8.46 6.9M